CTCP Bất động sản và Đầu tư VRC (vrc)

12.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		0.20 1.67% 4,012,500 -1,100 0
11.60
12.85
12.20
2 tháng
(2026-06-01) 		-0.30 -2.40% 4,337,200 -1,500 0
11.60
13
12.20
3 tháng
(2026-05-04) 		-0.55 -4.31% 4,680,900 -1,100 0
11.60
13.65
12.20
6 tháng
(2026-01-30) 		-1.80 -12.86% 8,497,900 -3,200 -0.0
11.60
14
12.20
12 tháng
(2025-08-04) 		-0.60 -4.69% 17,372,700 -5,600 -0.1
11.60
15.80
12.20
24 tháng
(2024-08-08) 		3.39 38.48% 27,959,200 -26,500 -0.2
7.50
16.20
12.20
36 tháng
(2023-08-14) 		0.50 4.27% 41,282,800 -142,808 -1.6
6.98
16.20
12.20
60 tháng
(2021-08-24) 		4.80 64.86% 138,502,000 -1,029,456 -13.7
5.59
39
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
6.86
 9,700 6.72 6.87 6.70 0 0 0.0
13/12/2022
6.72
 100,600 6.70 7.10 6.24 300 0 0.0
12/12/2022
6.70
 11,100 6.89 7.37 6.70 0 0 0.0
09/12/2022
6.89
 23,800 6.97 7 6.53 700 0 0.0
08/12/2022
6.97
 17,100 6.72 7.16 6.50 0 0 0.0
07/12/2022
6.72
 34,200 7.20 7.29 6.70 500 0 0.0
06/12/2022
7.20
 30,300 7.54 8 7.20 0 0 0.0
05/12/2022
7.54
 69,800 7.49 7.55 7.40 500 0 0.0
02/12/2022
7.49
 22,300 7.50 7.60 7 0 0 0.0
01/12/2022
7.50
 30,800 7.11 7.60 7.35 0 0 0.0
30/11/2022
7.11
 41,600 7.39 7.45 6.96 0 0 0.0
29/11/2022
7.39
 23,800 7.17 7.46 6.86 0 0 0.0
28/11/2022
7.17
 15,600 7.10 7.46 7.10 0 0 0.0
25/11/2022
7.10
 10,600 6.97 7.10 7 0 0 0.0
24/11/2022
6.97
 8,700 7.10 7.10 6.65 0 0 0.0
23/11/2022
7.10
 10,800 7.20 7.59 6.90 0 0 0.0
22/11/2022
7.20
 19,000 6.73 7.20 6.73 0 0 0.0
21/11/2022
6.73
 38,000 6.29 6.73 5.90 900 0 0.0
18/11/2022
6.29
 8,000 6.30 6.62 6 100 0 0.0
17/11/2022
6.30
 14,200 5.97 6.36 6 0 0 0.1
16/11/2022
5.97
 21,600 5.59 5.98 5.20 0 0 0.1
15/11/2022
5.59
 6,400 6.01 6.01 5.59 0 0 0.1
14/11/2022
6.01
 20,600 6.25 6.25 5.82 0 0 0.1
11/11/2022
6.25
 22,000 6.26 6.40 6 0 0 0.1
10/11/2022
6.26
 20,200 6.73 6.75 6.26 11,500 0 0.1
09/11/2022
6.73
 10,000 6.90 7 6.60 3,600 0 0.0
08/11/2022
6.90
 4,500 6.95 6.95 6.50 800 0 0.0
07/11/2022
6.95
 10,000 7.44 7.56 6.92 0 0 0.0
04/11/2022
7.44
 17,400 7.49 7.49 7.21 5,500 0 0.0
03/11/2022
7.49
 6,600 7.88 7.88 7.49 1,800 0 0.0
02/11/2022
7.88
 700 7.70 7.95 7.60 0 0 0.0
01/11/2022
7.70
 1,400 7.50 7.87 7.50 0 0 0.0
31/10/2022
7.50
 5,100 8.03 8.10 7.50 0 0 0.0
28/10/2022
8.03
 9,600 8.10 8.18 8.03 3,500 0 0.0
27/10/2022
8.10
 19,900 8.08 8.10 7.53 0 0 0
26/10/2022
8.08
 6,800 7.89 8.08 7.50 0 0 0
25/10/2022
7.89
 15,000 7.60 7.89 7.07 0 0 0
24/10/2022
7.60
 54,100 8.13 8.13 7.57 0 0 0
21/10/2022
8.13
 17,900 8.17 8.17 7.70 0 0 0
20/10/2022
8.17
 500 8.18 8.18 8 0 0 0
19/10/2022
8.18
 2,300 8.20 8.20 8.05 0 0 0
18/10/2022
8.20
 28,600 8.02 8.30 8.01 0 0 0.0
17/10/2022
8.02
 5,200 8.28 8.59 8.02 0 0 0.0
14/10/2022
8.28
 12,400 8.02 8.35 8 0 0 0.0
13/10/2022
8.02
 13,400 8 8.03 7.81 0 0 0.0
12/10/2022
8
 9,700 7.80 8 7.46 0 0 0.0
11/10/2022
7.80
 29,300 8.05 8.19 7.80 500 0 0.0
10/10/2022
8.05
 37,800 7.82 8.05 7.30 0 0 0.2
07/10/2022
7.82
 117,100 8.21 8.60 7.65 19,800 0 0.2
06/10/2022
8.21
 16,900 8.65 8.65 8.19 7,900 0 0.1
05/10/2022
8.65
 23,100 8.53 9 8.56 0 0 0.1
04/10/2022
8.53
 19,600 8.93 8.95 8.32 8,100 0 0.1
03/10/2022
8.93
 56,600 9.60 9.60 8.93 8,000 0 0.1
30/09/2022
9.60
 21,800 9.84 9.84 9.36 6,000 0 0.1
29/09/2022
9.84
 14,100 9.80 10.30 9.70 0 0 0.0
28/09/2022
9.80
 16,000 10 10 9.80 0 0 0.0
27/09/2022
10
 9,700 10.05 10.25 9.80 0 0 0.0
26/09/2022
10.05
 40,700 10.80 10.80 10.05 6,000 1,400 0.0
23/09/2022
10.80
 11,100 11 11.10 10.60 0 0 -0.0
22/09/2022
11
 8,000 11.15 11.30 10.80 0 0 -0.0
21/09/2022
11.15
 9,100 11.15 11.20 10.75 0 0 -0.0
20/09/2022
11.15
 30,800 10.70 11.40 10.50 0 2,400 -0.0
19/09/2022
10.70
 42,500 11.50 12.20 10.70 9,600 0 0.1
16/09/2022
11.50
 20,500 12 12 11.50 0 0 -0.1
15/09/2022
12
 19,400 11.80 12.25 11.80 0 2,500 -0.1
14/09/2022
11.80
 29,600 12 12 11.70 0 0 -0.1
13/09/2022
12
 9,100 12.10 12.15 11.85 0 0 -0.1
12/09/2022
12.10
 22,800 12.25 12.60 12.10 0 30 -0.1
09/09/2022
12.25
 34,100 11.90 12.25 11.30 0 0 -0.1
08/09/2022
11.90
 37,700 12 12.35 11.80 0 0 -0.1
07/09/2022
12
 93,000 12.55 12.55 12 0 0 -0.1
06/09/2022
12.55
 13,000 12.60 12.60 12.30 0 0 -0.1
05/09/2022
12.60
 33,600 12.40 12.80 12.35 0 0 -0.1
31/08/2022
12.40
 41,500 12.20 12.90 12.20 0 0 -0.0
30/08/2022
12.20
 53,800 12.20 12.80 12.20 0 600 -0.0
29/08/2022
12.20
 141,500 12.95 12.95 12.20 0 0 0.0
26/08/2022
12.95
 202,500 13.90 13.90 12.95 0 0 0.0
25/08/2022
13.90
 249,300 14.10 14.50 13.65 600 300 0.0
24/08/2022
14.10
 324,300 13.20 14.10 14.10 0 0 -0.0
23/08/2022
13.20
 112,100 12.35 13.20 11.65 0 0 -0.0
22/08/2022
12.35
 70,700 12.35 12.45 12 0 0 -0.0
19/08/2022
12.35
 46,300 12.50 12.55 12.30 0 600 -0.0
18/08/2022
12.50
 19,200 12.55 12.55 12.30 0 800 -0.0
17/08/2022
12.55
 47,900 12.50 12.85 12.50 0 2,000 -0.0
16/08/2022
12.50
 46,700 12.60 12.60 12.30 0 5,500 -0.1
15/08/2022
12.60
 38,200 12.65 12.75 12.50 0 8,100 -0.1
12/08/2022
12.65
 43,400 12.85 12.85 12.55 0 7,400 -0.1
11/08/2022
12.85
 97,200 12.75 13.40 12.55 0 8,100 -0.1
10/08/2022
12.75
 117,800 12.75 12.75 12.40 0 6,900 -0.1
09/08/2022
12.75
 75,000 12.80 12.85 12.65 0 6,600 -0.1
08/08/2022
12.80
 35,000 12.95 13 12.60 100 6,600 -0.1
05/08/2022
12.95
 107,700 12.25 13.05 11.85 300 6,300 -0.1
04/08/2022
12.25
 53,900 12.75 12.75 12.25 300 5,100 -0.1
03/08/2022
12.75
 25,800 12.75 12.75 12.55 0 6,000 -0.1
02/08/2022
12.75
 24,500 12.70 12.90 12.30 300 7,100 -0.1
01/08/2022
12.70
 40,300 12.50 12.70 12.30 2,400 6,400 -0.1
29/07/2022
12.50
 116,400 13.20 13.20 12.30 2,000 5,400 -0.0
28/07/2022
13.20
 57,600 13.20 13.35 13 0 4,700 -0.1
27/07/2022
13.20
 41,600 13.10 13.30 12.30 3,400 4,900 -0.0
26/07/2022
13.10
 133,000 12.65 13.50 12.90 3,300 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |